Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 123.86 | 123.97 | 123.39 | 123.39 | 13,401 | -0.25(-0.20%) |
Aug 30, 2023 | 123.48 | 123.72 | 123.34 | 123.64 | 26,667 | +0.27(+0.22%) |
Aug 29, 2023 | 121.96 | 123.37 | 121.96 | 123.37 | 12,459 | +1.40(+1.15%) |
Aug 28, 2023 | 121.72 | 122.09 | 121.54 | 121.97 | 23,888 | +0.72(+0.60%) |
Aug 25, 2023 | 120.93 | 121.54 | 120.45 | 121.24 | 35,244 | +0.58(+0.48%) |
Aug 24, 2023 | 121.84 | 122.05 | 120.59 | 120.66 | 19,285 | -1.03(-0.85%) |
Aug 23, 2023 | 120.93 | 121.86 | 120.93 | 121.69 | 20,248 | +0.93(+0.77%) |
Aug 22, 2023 | 121.53 | 121.53 | 120.72 | 120.76 | 19,873 | -0.47(-0.39%) |
Aug 21, 2023 | 121.05 | 121.34 | 120.34 | 121.24 | 10,026 | +0.66(+0.55%) |
Aug 18, 2023 | 119.83 | 120.76 | 119.63 | 120.57 | 8,093 | +0.06(+0.05%) |
Aug 17, 2023 | 121.58 | 121.75 | 120.50 | 120.52 | 48,673 | -0.89(-0.74%) |
Aug 16, 2023 | 122.23 | 122.27 | 121.38 | 121.41 | 7,760 | -0.69(-0.57%) |
Aug 15, 2023 | 122.47 | 122.58 | 121.90 | 122.10 | 7,302 | -1.14(-0.92%) |
Aug 14, 2023 | 122.56 | 123.24 | 122.56 | 123.24 | 10,097 | +0.53(+0.43%) |
Aug 11, 2023 | 122.22 | 122.92 | 122.22 | 122.70 | 8,071 | +0.05(+0.04%) |
Aug 10, 2023 | 123.25 | 123.66 | 122.52 | 122.65 | 11,088 | -0.06(-0.05%) |
Aug 09, 2023 | 123.34 | 123.43 | 122.69 | 122.71 | 13,969 | -0.55(-0.45%) |
Aug 08, 2023 | 123.05 | 123.33 | 122.47 | 123.26 | 16,976 | -0.31(-0.25%) |
Aug 07, 2023 | 122.74 | 123.57 | 122.74 | 123.57 | 14,119 | +1.24(+1.01%) |
Aug 04, 2023 | 123.36 | 123.85 | 122.27 | 122.34 | 36,049 | -0.80(-0.65%) |
Aug 03, 2023 | 122.76 | 123.47 | 122.76 | 123.14 | 36,084 | -0.27(-0.22%) |
Aug 02, 2023 | 123.93 | 123.93 | 123.18 | 123.41 | 15,993 | -1.13(-0.91%) |
Aug 01, 2023 | 124.50 | 124.67 | 124.25 | 124.54 | 14,058 | -0.19(-0.15%) |
Jul 31, 2023 | 124.80 | 124.80 | 124.37 | 124.74 | 10,565 | +0.02(+0.02%) |
Jul 28, 2023 | 124.74 | 124.88 | 124.34 | 124.72 | 47,136 | +0.81(+0.66%) |
Jul 27, 2023 | 125.40 | 125.40 | 123.74 | 123.90 | 43,227 | -0.55(-0.44%) |
Jul 26, 2023 | 124.30 | 124.92 | 124.28 | 124.45 | 14,047 | -0.11(-0.09%) |
Jul 25, 2023 | 124.38 | 124.78 | 124.37 | 124.57 | 20,793 | +0.32(+0.26%) |
Jul 24, 2023 | 123.94 | 124.48 | 123.94 | 124.25 | 15,466 | +0.38(+0.30%) |
Jul 21, 2023 | 124.15 | 124.25 | 123.87 | 123.87 | 44,505 | +0.24(+0.19%) |
Jul 20, 2023 | 123.42 | 123.97 | 123.42 | 123.64 | 13,997 | +0.01(+0.01%) |
Jul 19, 2023 | 123.76 | 123.89 | 123.43 | 123.63 | 9,882 | +0.53(+0.43%) |
Jul 18, 2023 | 122.31 | 123.22 | 122.31 | 123.09 | 16,756 | +0.70(+0.57%) |
Jul 17, 2023 | 122.18 | 122.63 | 122.18 | 122.39 | 14,846 | +0.36(+0.30%) |
Jul 14, 2023 | 122.37 | 122.47 | 122.01 | 122.03 | 10,858 | -0.20(-0.16%) |
Jul 13, 2023 | 121.96 | 122.36 | 121.89 | 122.23 | 14,068 | +0.73(+0.60%) |
Jul 12, 2023 | 121.84 | 121.94 | 121.41 | 121.50 | 49,264 | +0.61(+0.50%) |
Jul 11, 2023 | 120.28 | 120.91 | 120.18 | 120.89 | 20,264 | +0.92(+0.77%) |
Jul 10, 2023 | 119.46 | 120.17 | 119.42 | 119.96 | 28,693 | +0.50(+0.42%) |
Jul 07, 2023 | 119.94 | 120.53 | 119.43 | 119.46 | 20,364 | -0.50(-0.42%) |
Jul 06, 2023 | 119.89 | 120.06 | 119.40 | 119.96 | 21,079 | -0.92(-0.77%) |
Jul 05, 2023 | 120.84 | 121.05 | 120.71 | 120.89 | 67,539 | -0.18(-0.15%) |
Jul 03, 2023 | 120.56 | 121.12 | 120.56 | 121.07 | 2,850 | +0.06(+0.05%) |
Jun 30, 2023 | 120.62 | 121.22 | 120.62 | 121.02 | 12,015 | +1.30(+1.09%) |
Jun 29, 2023 | 119.11 | 119.78 | 119.08 | 119.72 | 14,333 | +0.75(+0.63%) |
Jun 28, 2023 | 119.12 | 119.25 | 118.73 | 118.97 | 15,250 | -0.42(-0.35%) |
Jun 27, 2023 | 118.42 | 119.52 | 118.42 | 119.39 | 23,391 | +1.14(+0.96%) |
Jun 26, 2023 | 118.41 | 118.63 | 118.18 | 118.25 | 15,444 | -0.14(-0.12%) |
Jun 23, 2023 | 118.64 | 118.81 | 118.35 | 118.39 | 13,138 | -0.86(-0.72%) |
Jun 22, 2023 | 118.86 | 119.28 | 118.72 | 119.25 | 17,032 | +0.16(+0.13%) |
Jun 21, 2023 | 119.06 | 119.47 | 118.95 | 119.09 | 52,582 | -0.34(-0.28%) |
Jun 20, 2023 | 119.69 | 119.75 | 119.26 | 119.42 | 59,923 | -0.75(-0.62%) |
Jun 16, 2023 | 120.91 | 120.91 | 120.17 | 120.17 | 22,538 | -0.23(-0.19%) |
Jun 15, 2023 | 119.52 | 120.59 | 119.41 | 120.40 | 14,651 | +1.49(+1.25%) |
Jun 14, 2023 | 118.71 | 119.23 | 118.25 | 118.91 | 17,198 | +0.00(+0.00%) |
Jun 13, 2023 | 118.62 | 119.02 | 118.57 | 118.91 | 23,520 | +0.70(+0.59%) |
Jun 12, 2023 | 117.45 | 118.22 | 117.45 | 118.21 | 19,724 | +0.86(+0.73%) |
Jun 09, 2023 | 117.27 | 117.81 | 117.20 | 117.36 | 16,868 | +0.06(+0.05%) |
Jun 08, 2023 | 116.72 | 117.39 | 116.69 | 117.30 | 16,643 | +0.57(+0.49%) |
Jun 07, 2023 | 116.77 | 116.93 | 116.65 | 116.73 | 45,077 | -0.05(-0.04%) |
Jun 06, 2023 | 116.53 | 116.88 | 116.40 | 116.78 | 19,197 | +0.04(+0.03%) |
Jun 05, 2023 | 117.12 | 117.22 | 116.60 | 116.74 | 17,519 | -0.35(-0.30%) |
Jun 02, 2023 | 116.35 | 117.21 | 116.12 | 117.09 | 17,955 | +1.68(+1.46%) |